Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.4898 USD |
7,752,546.3406 XRP |
0.4913 USD |
0.4860 USD |
0.4926 USD |
0.4883 USD |
| 2023-10-17 |
0.4909 USD |
4,113,743.7900 XRP |
0.4980 USD |
0.4847 USD |
0.4980 USD |
0.4916 USD |
| 2023-10-16 |
0.4957 USD |
12,717,255.3200 XRP |
0.4876 USD |
0.4851 USD |
0.5106 USD |
0.4985 USD |
| 2023-10-15 |
0.4882 USD |
2,091,609.0164 XRP |
0.4867 USD |
0.4853 USD |
0.4900 USD |
0.4893 USD |
| 2023-10-14 |
0.4855 USD |
2,650,129.2356 XRP |
0.4850 USD |
0.4835 USD |
0.4883 USD |
0.4865 USD |
| 2023-10-13 |
0.4834 USD |
6,241,832.5208 XRP |
0.4829 USD |
0.4786 USD |
0.4913 USD |
0.4859 USD |
| 2023-10-12 |
0.4799 USD |
7,772,592.5840 XRP |
0.4887 USD |
0.4730 USD |
0.4887 USD |
0.4833 USD |
| 2023-10-11 |
0.4867 USD |
12,473,118.7873 XRP |
0.4964 USD |
0.4785 USD |
0.4977 USD |
0.4856 USD |
| 2023-10-10 |
0.4971 USD |
5,092,817.7378 XRP |
0.5027 USD |
0.4919 USD |
0.5027 USD |
0.4989 USD |
| 2023-10-09 |
0.5027 USD |
10,738,934.6125 XRP |
0.5176 USD |
0.4875 USD |
0.5202 USD |
0.5028 USD |
| 2023-10-08 |
0.5199 USD |
1,371,392.6149 XRP |
0.5220 USD |
0.5159 USD |
0.5238 USD |
0.5187 USD |
| 2023-10-07 |
0.5227 USD |
2,028,215.2116 XRP |
0.5257 USD |
0.5201 USD |
0.5259 USD |
0.5220 USD |
| 2023-10-06 |
0.5225 USD |
5,626,461.8154 XRP |
0.5227 USD |
0.5172 USD |
0.5274 USD |
0.5268 USD |
| 2023-10-05 |
0.5236 USD |
7,149,153.1864 XRP |
0.5327 USD |
0.5159 USD |
0.5327 USD |
0.5245 USD |
| 2023-10-04 |
0.5317 USD |
22,643,130.0411 XRP |
0.5391 USD |
0.5200 USD |
0.5425 USD |
0.5331 USD |
| 2023-10-03 |
0.5108 USD |
5,784,676.9798 XRP |
0.5123 USD |
0.5059 USD |
0.5161 USD |
0.5152 USD |
| 2023-10-02 |
0.5176 USD |
9,592,116.9842 XRP |
0.5245 USD |
0.5050 USD |
0.5265 USD |
0.5115 USD |
| 2023-10-01 |
0.5210 USD |
4,737,130.7612 XRP |
0.5149 USD |
0.5137 USD |
0.5258 USD |
0.5248 USD |
| 2023-09-30 |
0.5171 USD |
5,680,522.9744 XRP |
0.5207 USD |
0.5136 USD |
0.5211 USD |
0.5171 USD |
| 2023-09-29 |
0.5299 USD |
19,819,620.6905 XRP |
0.5099 USD |
0.5061 USD |
0.5493 USD |
0.5192 USD |
| 2023-09-28 |
0.5018 USD |
12,170,598.7337 XRP |
0.4989 USD |
0.4950 USD |
0.5100 USD |
0.5088 USD |
| 2023-09-27 |
0.5018 USD |
9,415,327.6608 XRP |
0.5014 USD |
0.4966 USD |
0.5072 USD |
0.5002 USD |
| 2023-09-26 |
0.5021 USD |
7,688,118.5216 XRP |
0.5054 USD |
0.4960 USD |
0.5072 USD |
0.5003 USD |
| 2023-09-25 |
0.4983 USD |
11,204,015.4577 XRP |
0.5020 USD |
0.4908 USD |
0.5070 USD |
0.5038 USD |
| 2023-09-24 |
0.5080 USD |
2,058,268.5322 XRP |
0.5071 USD |
0.5041 USD |
0.5115 USD |
0.5060 USD |
| 2023-09-23 |
0.5113 USD |
3,408,044.6758 XRP |
0.5123 USD |
0.5082 USD |
0.5148 USD |
0.5086 USD |
| 2023-09-22 |
0.5109 USD |
7,282,548.5904 XRP |
0.5072 USD |
0.5039 USD |
0.5168 USD |
0.5132 USD |
| 2023-09-21 |
0.5078 USD |
9,563,901.0209 XRP |
0.5214 USD |
0.5002 USD |
0.5214 USD |
0.5075 USD |
| 2023-09-20 |
0.5169 USD |
6,983,616.0874 XRP |
0.5140 USD |
0.5069 USD |
0.5255 USD |
0.5213 USD |
| 2023-09-19 |
0.5101 USD |
6,444,832.9560 XRP |
0.5032 USD |
0.5008 USD |
0.5165 USD |
0.5140 USD |
| 2023-09-18 |
0.4986 USD |
6,784,644.0183 XRP |
0.4926 USD |
0.4872 USD |
0.5074 USD |
0.5046 USD |
| 2023-09-17 |
0.4950 USD |
2,506,596.8771 XRP |
0.4999 USD |
0.4898 USD |
0.5004 USD |
0.4922 USD |
| 2023-09-16 |
0.5005 USD |
2,268,116.6065 XRP |
0.5007 USD |
0.4974 USD |
0.5034 USD |
0.4994 USD |
| 2023-09-15 |
0.4973 USD |
8,394,131.4983 XRP |
0.4894 USD |
0.4875 USD |
0.5086 USD |
0.5005 USD |
| 2023-09-14 |
0.4876 USD |
8,093,760.3435 XRP |
0.4830 USD |
0.4800 USD |
0.4937 USD |
0.4890 USD |
| 2023-09-13 |
0.4806 USD |
8,061,326.6649 XRP |
0.4804 USD |
0.4729 USD |
0.4897 USD |
0.4843 USD |
| 2023-09-12 |
0.4792 USD |
7,828,891.0022 XRP |
0.4744 USD |
0.4700 USD |
0.4866 USD |
0.4819 USD |
| 2023-09-11 |
0.4776 USD |
13,090,496.1329 XRP |
0.4970 USD |
0.4589 USD |
0.4979 USD |
0.4729 USD |
| 2023-09-10 |
0.4981 USD |
5,290,177.1938 XRP |
0.5035 USD |
0.4926 USD |
0.5035 USD |
0.4967 USD |
| 2023-09-09 |
0.5034 USD |
1,232,090.4090 XRP |
0.5046 USD |
0.5015 USD |
0.5046 USD |
0.5037 USD |
| 2023-09-08 |
0.5019 USD |
6,761,139.6930 XRP |
0.5049 USD |
0.4941 USD |
0.5073 USD |
0.5040 USD |
| 2023-09-07 |
0.5001 USD |
3,260,827.2806 XRP |
0.5027 USD |
0.4963 USD |
0.5037 USD |
0.5020 USD |
| 2023-09-06 |
0.4999 USD |
7,349,643.7606 XRP |
0.5055 USD |
0.4905 USD |
0.5055 USD |
0.5007 USD |
| 2023-09-05 |
0.5027 USD |
4,446,161.0465 XRP |
0.5085 USD |
0.4988 USD |
0.5085 USD |
0.5046 USD |
| 2023-09-04 |
0.5049 USD |
3,365,621.7790 XRP |
0.5046 USD |
0.4965 USD |
0.5127 USD |
0.5079 USD |
| 2023-09-03 |
0.5036 USD |
5,881,730.1571 XRP |
0.4989 USD |
0.4975 USD |
0.5106 USD |
0.5045 USD |
| 2023-09-02 |
0.4973 USD |
4,521,654.4535 XRP |
0.4979 USD |
0.4944 USD |
0.5024 USD |
0.4986 USD |
| 2023-09-01 |
0.5004 USD |
13,879,834.0074 XRP |
0.5109 USD |
0.4864 USD |
0.5115 USD |
0.4960 USD |
| 2023-08-31 |
0.5132 USD |
16,580,669.5550 XRP |
0.5284 USD |
0.4945 USD |
0.5284 USD |
0.5085 USD |
| 2023-08-30 |
0.5286 USD |
8,349,721.3483 XRP |
0.5397 USD |
0.5214 USD |
0.5403 USD |
0.5283 USD |